(Login BolsaPT & Canal Forex) |
|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Trade | 14,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.20%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,510 x 50.000 - N/A | EPS | 0,00 | | Abertura | 15,030 | PER | 0,00% | | Máximo | 15,130 | Pagamento Dividendo | | | Mínimo | 14,940 | Data Ex-Dividendo | | | Fecho Anterior | 14,980 | Yield | | | Volume | 4.997.919 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACA.PA de 2000-01-01 a 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-31 | 00:00:00 | 8,06 | 8,40 | 7,92 | 8,31 | 5.486.800 | | 2009-04-01 | 00:00:00 | 8,23 | 8,72 | 8,08 | 8,54 | 6.198.800 | | 2009-04-02 | 00:00:00 | 8,83 | 9,30 | 8,80 | 9,29 | 7.728.500 | | 2009-04-03 | 00:00:00 | 9,18 | 9,53 | 9,10 | 9,39 | 5.426.700 | | 2009-04-06 | 00:00:00 | 9,49 | 9,71 | 8,90 | 9,20 | 6.671.400 | | 2009-04-07 | 00:00:00 | 9,14 | 9,19 | 8,50 | 8,73 | 6.560.500 | | 2009-04-08 | 00:00:00 | 8,49 | 9,55 | 8,45 | 9,44 | 9.882.900 | | 2009-04-09 | 00:00:00 | 9,53 | 9,99 | 9,25 | 9,80 | 6.995.700 | | 2009-04-14 | 00:00:00 | 10,00 | 10,69 | 9,95 | 10,69 | 9.011.700 | | 2009-04-15 | 00:00:00 | 10,21 | 10,74 | 10,12 | 10,40 | 4.189.900 | | 2009-04-16 | 00:00:00 | 10,58 | 10,70 | 10,14 | 10,70 | 5.781.400 | | 2009-04-17 | 00:00:00 | 10,73 | 11,07 | 10,62 | 10,95 | 7.795.200 | | 2009-04-20 | 00:00:00 | 10,60 | 10,70 | 9,91 | 9,95 | 6.904.300 | | 2009-04-21 | 00:00:00 | 9,88 | 10,15 | 9,27 | 9,71 | 8.714.800 | | 2009-04-22 | 00:00:00 | 9,90 | 10,31 | 9,48 | 10,24 | 7.172.400 | | 2009-04-23 | 00:00:00 | 10,01 | 10,39 | 10,00 | 10,03 | 3.838.300 | | 2009-04-24 | 00:00:00 | 10,04 | 10,57 | 10,04 | 10,57 | 3.902.700 | | 2009-04-27 | 00:00:00 | 10,02 | 10,70 | 9,85 | 10,31 | 4.582.200 | | 2009-04-28 | 00:00:00 | 10,05 | 10,24 | 9,91 | 10,10 | 4.153.700 | | 2009-04-29 | 00:00:00 | 10,05 | 10,65 | 10,02 | 10,65 | 4.785.100 | | 2009-04-30 | 00:00:00 | 10,69 | 11,20 | 10,62 | 11,20 | 7.523.500 | | 2009-05-04 | 00:00:00 | 11,03 | 11,30 | 10,90 | 11,17 | 4.649.300 | | 2009-05-05 | 00:00:00 | 11,05 | 11,62 | 11,05 | 11,20 | 5.504.400 | | 2009-05-06 | 00:00:00 | 11,11 | 11,73 | 11,11 | 11,65 | 5.790.100 | | 2009-05-07 | 00:00:00 | 11,80 | 12,16 | 11,20 | 11,38 | 8.970.100 | | 2009-05-08 | 00:00:00 | 11,84 | 12,01 | 11,56 | 11,74 | 6.306.900 | | 2009-05-11 | 00:00:00 | 11,75 | 11,96 | 11,06 | 11,51 | 7.319.300 | | 2009-05-12 | 00:00:00 | 11,22 | 11,47 | 10,91 | 11,15 | 7.069.600 | | 2009-05-13 | 00:00:00 | 11,13 | 11,24 | 10,14 | 10,21 | 10.940.500 | | 2009-05-14 | 00:00:00 | 9,80 | 10,37 | 9,69 | 10,18 | 7.066.200 | | 2009-05-15 | 00:00:00 | 10,26 | 10,62 | 10,06 | 10,36 | 5.001.700 | | 2009-05-18 | 00:00:00 | 10,10 | 10,73 | 10,00 | 10,73 | 4.047.700 | | 2009-05-19 | 00:00:00 | 10,83 | 11,08 | 10,72 | 10,72 | 5.964.600 | | 2009-05-20 | 00:00:00 | 10,72 | 10,97 | 10,66 | 10,77 | 4.352.600 | | 2009-05-21 | 00:00:00 | 10,52 | 10,69 | 10,35 | 10,48 | 3.463.600 | | 2009-05-22 | 00:00:00 | 10,51 | 10,76 | 10,50 | 10,57 | 3.205.600 | | 2009-05-25 | 00:00:00 | 10,69 | 10,69 | 10,35 | 10,60 | 1.610.500 | | 2009-05-26 | 00:00:00 | 10,66 | 10,66 | 10,27 | 10,50 | 5.662.300 | | 2009-05-27 | 00:00:00 | 10,35 | 10,45 | 10,13 | 10,35 | 6.760.300 | | 2009-05-28 | 00:00:00 | 10,20 | 10,30 | 10,00 | 10,17 | 3.588.100 | | 2009-05-29 | 00:00:00 | 10,35 | 10,37 | 10,20 | 10,33 | 5.545.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
